Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 3,900 | 0 | 0 |
11
11
11
|
2 tháng
(2024-07-22) |
1.54 | 16.31% | 19,800 | -100 | -0.0 |
9.46
11
11
|
3 tháng
(2024-06-24) |
1.36 | 14.10% | 22,100 | -100 | -0.0 |
9.18
11
11
|
6 tháng
(2024-03-25) |
0.90 | 8.91% | 39,100 | -2,500 | -0.0 |
9.18
11
11
|
12 tháng
(2023-09-26) |
0.26 | 2.39% | 95,400 | -2,500 | -0.0 |
9.18
11.94
11
|
24 tháng
(2022-10-03) |
1.84 | 20.03% | 1,529,326 | -4,300 | -0.0 |
8.26
11.94
11
|
36 tháng
(2021-10-06) |
2.90 | 35.76% | 3,270,339 | -1,600 | -0.0 |
7.68
11.94
11
|
60 tháng
(2019-10-17) |
3.34 | 43.65% | 3,637,775 | 6,967 | 0.1 |
6.34
11.94
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
7.69
|
33 | 7.69 | 7.69 | 7.69 | 0 | 33 | -0.0 |
13/07/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
10/07/2015 |
7.69
|
1,300 | 7.35 | 7.69 | 6.91 | 100 | 0 | 0.0 |
09/07/2015 |
7.35
|
100 | 7.10 | 7.35 | 7.35 | 300 | 0 | 0.0 |
08/07/2015 |
7.10
|
4,200 | 7.59 | 8.33 | 7.10 | 300 | 0 | 0.0 |
07/07/2015 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
06/07/2015 |
7.59
|
300 | 7.40 | 7.59 | 7.59 | 100 | 0 | 0.0 |
03/07/2015 |
7.40
|
800 | 6.91 | 7.45 | 7.20 | 800 | 0 | 0.0 |
02/07/2015 |
6.91
|
14,830 | 6.76 | 6.91 | 6.71 | 100 | 0 | 0.0 |
01/07/2015 |
6.76
|
1,700 | 7.10 | 7.15 | 6.76 | 600 | 0 | 0.0 |
30/06/2015 |
7.10
|
500 | 7.15 | 7.15 | 7.10 | 500 | 0 | 0.0 |
29/06/2015 |
7.15
|
300 | 7.01 | 7.15 | 7.15 | 300 | 0 | 0.0 |
26/06/2015 |
7.01
|
400 | 7.55 | 7.55 | 6.86 | 300 | 0 | 0.0 |
25/06/2015 |
7.55
|
7,500 | 7.15 | 7.59 | 6.76 | 400 | 0 | 0.0 |
24/06/2015 |
7.15
|
10,000 | 7.84 | 7.84 | 7.06 | 1,400 | 0 | 0.0 |
23/06/2015 |
7.84
|
5,700 | 7.84 | 7.84 | 7.20 | 300 | 0 | 0.0 |
22/06/2015 |
7.84
|
5,100 | 7.84 | 7.84 | 7.15 | 100 | 0 | 0.0 |
19/06/2015 |
7.84
|
3,210 | 7.94 | 8.23 | 7.20 | 500 | 0 | 0.0 |
18/06/2015 |
7.94
|
2,100 | 8.04 | 8.04 | 7.25 | 100 | 0 | 0.0 |
17/06/2015 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
16/06/2015 |
8.04
|
400 | 7.84 | 8.04 | 7.06 | 100 | 0 | 0.0 |
15/06/2015 |
7.84
|
600 | 8.33 | 8.33 | 7.84 | 100 | 0 | 0.0 |
12/06/2015 |
8.33
|
2,600 | 7.94 | 8.33 | 7.84 | 2,600 | 0 | 0.0 |
11/06/2015 |
7.94
|
400 | 7.89 | 8.13 | 7.94 | 400 | 0 | 0.0 |
10/06/2015 |
7.89
|
400 | 8.23 | 8.23 | 7.89 | 0 | 0 | 0 |
09/06/2015 |
8.23
|
500 | 8.43 | 8.43 | 8.18 | 0 | 0 | 0 |
08/06/2015 |
8.43
|
100 | 7.74 | 8.43 | 8.43 | 100 | 0 | 0.0 |
05/06/2015 |
7.74
|
4,300 | 8.57 | 8.57 | 7.74 | 1,000 | 2,800 | -0.0 |
04/06/2015 |
8.57
|
300 | 8.33 | 8.57 | 8.57 | 300 | 0 | 0.0 |
03/06/2015 |
8.33
|
200 | 8.38 | 8.38 | 8.33 | 0 | 0 | 0 |
02/06/2015 |
8.38
|
1,900 | 8.57 | 8.57 | 7.74 | 1,100 | 800 | 0.0 |
01/06/2015 |
8.57
|
600 | 8.62 | 8.62 | 8.57 | 600 | 0 | 0.0 |
29/05/2015 |
8.62
|
300 | 8.77 | 8.77 | 8.62 | 300 | 0 | 0.0 |
28/05/2015 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
27/05/2015 |
8.77
|
100 | 8.38 | 8.77 | 8.77 | 100 | 0 | 0.0 |
26/05/2015 |
8.38
|
200 | 7.94 | 8.38 | 7.94 | 200 | 0 | 0.0 |
25/05/2015 |
7.94
|
100 | 8.82 | 8.82 | 7.94 | 0 | 0 | 0 |
22/05/2015 |
8.82
|
100 | 8.53 | 8.82 | 8.82 | 100 | 0 | 0.0 |
21/05/2015 |
8.53
|
42,800 | 8.28 | 8.77 | 7.50 | 2,300 | 41,000 | -0.6 |
20/05/2015 |
8.28
|
800 | 9.16 | 9.16 | 8.28 | 200 | 0 | 0.0 |
19/05/2015 |
9.16
|
200 | 8.82 | 9.16 | 8.82 | 200 | 0 | 0.0 |
18/05/2015 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
15/05/2015 |
8.82
|
200 | 8.53 | 8.82 | 7.74 | 100 | 0 | 0.0 |
14/05/2015 |
8.53
|
1,200 | 9.46 | 9.46 | 8.53 | 100 | 500 | -0.0 |
13/05/2015 |
9.46
|
2,400 | 9.75 | 10.53 | 8.82 | 1,700 | 300 | 0.0 |
12/05/2015 |
9.75
|
1,000 | 9.26 | 10.04 | 8.38 | 800 | 100 | 0.0 |
11/05/2015 |
9.26
|
100 | 10.29 | 10.29 | 9.26 | 0 | 0 | 0 |
08/05/2015 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
07/05/2015 |
10.29
|
3,900 | 9.75 | 10.29 | 8.97 | 3,800 | 0 | 0.1 |
06/05/2015 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
05/05/2015 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
04/05/2015 |
9.75
|
2,400 | 9.80 | 9.80 | 8.82 | 2,300 | 0 | 0.0 |
27/04/2015 |
9.80
|
100 | 9.55 | 9.80 | 9.80 | 100 | 0 | 0.0 |
24/04/2015 |
9.55
|
3,500 | 9.31 | 9.55 | 8.38 | 3,200 | 0 | 0.1 |
23/04/2015 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
22/04/2015 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
21/04/2015 |
9.31
|
100 | 9.11 | 9.31 | 9.31 | 100 | 0 | 0.0 |
20/04/2015 |
9.11
|
3 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
17/04/2015 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
16/04/2015 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
15/04/2015 |
9.11
|
31 | 9.11 | 9.11 | 9.11 | 0 | 31 | -0.0 |
14/04/2015 |
9.11
|
200 | 8.57 | 9.11 | 8.43 | 200 | 0 | 0.0 |
13/04/2015 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
10/04/2015 |
8.57
|
1,466 | 8.57 | 8.82 | 7.74 | 400 | 900 | -0.0 |
09/04/2015 |
8.57
|
1,100 | 9.06 | 9.26 | 8.18 | 200 | 0 | 0.0 |
08/04/2015 |
9.06
|
400 | 8.82 | 9.06 | 8.57 | 400 | 0 | 0.0 |
07/04/2015 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
06/04/2015 |
8.82
|
100 | 8.43 | 8.82 | 8.82 | 100 | 0 | 0.0 |
03/04/2015 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
02/04/2015 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
01/04/2015 |
8.43
|
200 | 8.53 | 8.53 | 7.74 | 200 | 0 | 0.0 |
31/03/2015 |
8.53
|
2,500 | 8.33 | 8.53 | 7.84 | 2,200 | 0 | 0.0 |
30/03/2015 |
8.33
|
300 | 7.84 | 8.33 | 7.10 | 300 | 0 | 0.0 |
27/03/2015 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
26/03/2015 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
25/03/2015 |
7.84
|
100 | 8.33 | 8.33 | 7.84 | 0 | 0 | 0 |
24/03/2015 |
8.33
|
100 | 7.89 | 8.33 | 8.33 | 100 | 0 | 0.0 |
23/03/2015 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
20/03/2015 |
7.89
|
5,100 | 7.84 | 7.89 | 7.25 | 100 | 5,000 | -0.1 |
19/03/2015 |
7.84
|
500 | 7.59 | 7.84 | 7.69 | 500 | 0 | 0.0 |
18/03/2015 |
7.59
|
4,100 | 7.55 | 7.59 | 7.25 | 100 | 0 | 0.0 |
17/03/2015 |
7.55
|
2,700 | 7.50 | 7.79 | 7.25 | 600 | 0 | 0.0 |
16/03/2015 |
7.50
|
200 | 7.30 | 7.50 | 7.50 | 200 | 0 | 0.0 |
13/03/2015 |
7.30
|
300 | 6.76 | 7.30 | 7.30 | 300 | 0 | 0.0 |
12/03/2015 |
6.76
|
300 | 7.06 | 7.06 | 6.76 | 200 | 0 | 0.0 |
11/03/2015 |
7.06
|
1,000 | 7.79 | 7.99 | 7.06 | 700 | 0 | 0.0 |
10/03/2015 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 100 | 0 | 0.0 |
09/03/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
06/03/2015 |
7.79
|
100 | 7.10 | 7.79 | 7.79 | 100 | 0 | 0.0 |
05/03/2015 |
7.10
|
100 | 7.69 | 7.69 | 7.10 | 0 | 0 | 0 |
04/03/2015 |
7.69
|
200 | 7.94 | 7.94 | 7.69 | 200 | 0 | 0.0 |
03/03/2015 |
7.94
|
500 | 8.82 | 8.82 | 7.94 | 0 | 0 | 0 |
02/03/2015 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
27/02/2015 |
8.82
|
400 | 8.33 | 8.82 | 7.84 | 400 | 0 | 0.0 |
26/02/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
25/02/2015 |
8.33
|
1,900 | 7.84 | 8.33 | 7.06 | 500 | 1,300 | -0.0 |
24/02/2015 |
7.84
|
100 | 7.35 | 7.84 | 7.84 | 100 | 0 | 0.0 |
13/02/2015 |
7.35
|
1,300 | 7.84 | 8.33 | 7.10 | 900 | 0 | 0.0 |
12/02/2015 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
11/02/2015 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |